Singapore markets open in 4 hours 13 minutes
Straits Times Index
3,270.98 -11.90 (-0.36%) S&P 500
4,122.47 -17.59 (-0.42%) Dow
32,774.41 -58.13 (-0.18%) Nasdaq
12,493.93 -150.53 (-1.19%) BTC-USD
23,137.30 -833.60 (-3.48%) CMC Crypto 200
537.35 -20.00 (-3.59%)
Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
12 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 95.00 | 0.25 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 100.00 | 0.27 | 0.00 | - | 120 | 0 |
| - | - | - | - | - | 105.00 | 0.44 | 0.00 | - | 120 | 0 |
| - | - | - | - | - | 115.00 | 0.65 | 0.00 | - | - | 3 |
| - | - | - | - | - | 120.00 | 0.05 | 0.00 | - | - | 15 |
| - | - | - | - | - | 125.00 | 0.05 | 0.00 | - | 15 | 40 |
| - | - | - | - | - | 130.00 | 0.05 | 0.00 | - | 8 | 14 |
| - | - | - | - | - | 134.00 | 0.69 | 0.00 | - | - | 5 |
| - | - | - | - | - | 135.00 | 1.72 | 0.00 | - | 91 | 93 |
| - | - | - | - | - | 138.00 | 0.50 | 0.00 | - | 3 | 6 |
| 12.20 | 0.00 | - | 44 | 44 | 140.00 | 2.53 | 0.00 | - | 96 | 101 |
| - | - | - | - | - | 143.00 | 0.50 | 0.00 | - | 20 | 62 |
| - | - | - | - | - | 145.00 | 0.75 | 0.00 | - | 2 | 91 |
| - | - | - | - | - | 148.00 | 0.89 | 0.00 | - | 4 | 46 |
| 6.10 | 0.00 | - | 1 | 1 | 149.00 | - | - | - | - | - |
| 27.27 | 0.00 | - | 1 | 2 | 150.00 | 0.32 | +0.27 | +540.00% | 1 | 13 |
| - | - | - | - | - | 152.50 | 0.05 | 0.00 | - | 2 | 2 |
| 20.21 | 0.00 | - | 283 | 270 | 155.00 | 0.10 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 157.50 | 0.10 | 0.00 | - | 2 | 11 |
| 10.84 | -6.41 | -37.16% | 20 | 124 | 160.00 | 0.20 | +0.05 | +33.33% | 1 | 35 |
| 7.80 | 0.00 | - | - | 31 | 162.50 | 0.26 | +0.06 | +30.00% | 6 | 20 |
| 5.45 | 0.00 | - | 1 | 114 | 165.00 | 0.90 | +0.59 | +190.32% | 12 | 126 |
| 4.00 | -5.50 | -57.89% | 6 | 25 | 167.50 | 1.66 | +1.18 | +245.83% | 5 | 224 |
| 2.50 | -2.78 | -52.65% | 45 | 80 | 170.00 | 2.00 | +1.28 | +177.78% | 75 | 182 |
| 1.80 | -1.95 | -52.00% | 20 | 145 | 172.50 | 3.20 | +1.75 | +120.69% | 15 | 86 |
| 0.60 | -2.05 | -77.36% | 33 | 202 | 175.00 | 2.70 | 0.00 | - | 24 | 26 |
| 0.20 | -1.10 | -84.62% | 51 | 54 | 177.50 | 3.00 | 0.00 | - | 5 | 30 |
| 0.10 | -0.53 | -84.13% | 5 | 39 | 180.00 | 5.00 | 0.00 | - | 8 | 8 |
| 0.26 | 0.00 | - | 2 | 5 | 182.50 | - | - | - | - | - |
| 0.15 | 0.00 | - | 4 | 96 | 185.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 34 | 187.50 | - | - | - | - | - |
| 0.23 | 0.00 | - | - | 4 | 195.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 17 | 230.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 80 | 342 | 235.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
